Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,092
+347 (1.30%)
Jan 30, 2026, 10:36 AM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 26,500.00 | 27,078.00 | 26,500.00 | 26,745.00 | 26,745.00 | 0.24% | 1,733,787 |
| Jan 28, 2026 | 26,606.00 | 26,801.00 | 26,400.00 | 26,680.00 | 26,680.00 | 0.48% | 1,721,309 |
| Jan 27, 2026 | 26,621.00 | 26,825.00 | 26,511.00 | 26,552.00 | 26,552.00 | -0.25% | 2,677,819 |
| Jan 26, 2026 | 26,870.00 | 27,003.00 | 26,601.00 | 26,618.00 | 26,618.00 | -0.91% | 1,574,180 |
| Jan 23, 2026 | 26,950.00 | 26,955.00 | 26,651.00 | 26,863.00 | 26,863.00 | -0.31% | 1,812,971 |
| Jan 22, 2026 | 26,756.00 | 27,285.00 | 26,756.00 | 26,946.00 | 26,946.00 | 0.45% | 2,150,417 |
| Jan 21, 2026 | 26,765.00 | 26,876.00 | 26,516.00 | 26,824.00 | 26,824.00 | 0.90% | 1,863,183 |
| Jan 20, 2026 | 27,200.00 | 27,200.00 | 26,585.00 | 26,585.00 | 26,585.00 | -1.77% | 1,908,270 |
| Jan 19, 2026 | 27,687.00 | 27,687.00 | 26,951.00 | 27,065.00 | 27,065.00 | -1.79% | 1,723,606 |
| Jan 16, 2026 | 27,400.00 | 27,677.00 | 27,255.00 | 27,559.00 | 27,559.00 | 0.47% | 1,522,704 |
| Jan 15, 2026 | 27,150.00 | 27,603.00 | 27,067.00 | 27,429.00 | 27,429.00 | 1.83% | 1,152,641 |
| Jan 14, 2026 | 27,020.00 | 27,323.00 | 26,811.00 | 26,935.00 | 26,935.00 | -1.30% | 2,041,116 |
| Jan 13, 2026 | 27,140.00 | 27,295.00 | 27,017.00 | 27,290.00 | 27,290.00 | 0.03% | 896,856 |
| Jan 12, 2026 | 27,400.00 | 27,400.00 | 26,881.00 | 27,283.00 | 27,283.00 | -0.26% | 1,286,332 |
| Jan 9, 2026 | 27,410.00 | 27,731.00 | 27,270.00 | 27,355.00 | 27,355.00 | -0.85% | 697,865 |
| Jan 8, 2026 | 27,549.00 | 27,769.00 | 27,297.00 | 27,590.00 | 27,590.00 | 0.36% | 820,958 |
| Jan 7, 2026 | 27,550.00 | 27,550.00 | 27,207.00 | 27,490.00 | 27,490.00 | 0.12% | 970,094 |
| Jan 6, 2026 | 26,938.00 | 27,579.00 | 26,817.00 | 27,456.00 | 27,456.00 | 1.92% | 866,112 |
| Jan 5, 2026 | 27,285.00 | 27,285.00 | 26,887.00 | 26,938.00 | 26,938.00 | -0.93% | 720,871 |
| Jan 2, 2026 | 27,023.00 | 27,191.00 | 26,751.00 | 27,191.00 | 27,191.00 | 0.62% | 706,973 |
| Dec 31, 2025 | 27,056.00 | 27,234.00 | 27,001.00 | 27,023.00 | 27,023.00 | -0.12% | 222,260 |
| Dec 30, 2025 | 27,000.00 | 27,374.00 | 27,000.00 | 27,056.00 | 27,056.00 | -0.92% | 701,906 |
| Dec 29, 2025 | 27,280.00 | 27,380.00 | 27,133.00 | 27,306.00 | 27,306.00 | 1.25% | 521,995 |
| Dec 24, 2025 | 26,950.00 | 27,292.00 | 26,730.00 | 26,970.00 | 26,970.00 | 0.52% | 314,477 |
| Dec 23, 2025 | 26,743.00 | 26,872.00 | 26,612.00 | 26,831.00 | 26,831.00 | 0.82% | 767,815 |
| Dec 22, 2025 | 27,248.00 | 27,248.00 | 26,581.00 | 26,614.00 | 26,614.00 | -2.33% | 804,072 |
| Dec 19, 2025 | 27,305.00 | 27,631.00 | 26,100.00 | 27,248.00 | 27,248.00 | -0.19% | 3,627,643 |
| Dec 18, 2025 | 27,271.00 | 27,490.00 | 27,044.00 | 27,300.00 | 27,300.00 | 0.52% | 3,592,776 |
| Dec 17, 2025 | 26,650.00 | 27,160.00 | 26,493.00 | 27,160.00 | 27,160.00 | 1.68% | 2,257,431 |
| Dec 15, 2025 | 26,305.00 | 26,795.00 | 26,305.00 | 26,711.00 | 26,711.00 | 1.29% | 1,418,031 |
| Dec 12, 2025 | 26,679.00 | 26,816.00 | 26,341.00 | 26,372.00 | 26,372.00 | -0.80% | 2,110,781 |
| Dec 11, 2025 | 26,740.00 | 26,915.00 | 26,544.00 | 26,585.00 | 26,585.00 | -0.58% | 1,597,203 |
| Dec 10, 2025 | 27,300.00 | 27,388.00 | 26,501.00 | 26,740.00 | 26,740.00 | -2.22% | 1,226,295 |
| Dec 9, 2025 | 27,200.00 | 27,440.00 | 27,072.00 | 27,348.00 | 27,348.00 | 0.19% | 722,504 |
| Dec 8, 2025 | 27,489.00 | 27,508.00 | 27,123.00 | 27,297.00 | 27,297.00 | -0.56% | 770,367 |
| Dec 5, 2025 | 27,560.00 | 27,625.00 | 27,351.00 | 27,450.00 | 27,450.00 | 0.25% | 1,043,143 |
| Dec 4, 2025 | 27,381.00 | 27,661.00 | 27,274.00 | 27,382.00 | 27,382.00 | -0.19% | 813,045 |
| Dec 3, 2025 | 27,300.00 | 27,744.00 | 27,135.00 | 27,434.00 | 27,434.00 | 0.80% | 739,583 |
| Dec 2, 2025 | 27,455.00 | 27,455.00 | 27,009.00 | 27,215.00 | 27,215.00 | -0.52% | 1,174,806 |
| Dec 1, 2025 | 27,490.00 | 27,490.00 | 27,001.00 | 27,358.00 | 27,358.00 | -0.36% | 731,958 |
| Nov 28, 2025 | 28,000.00 | 28,000.00 | 27,175.00 | 27,456.00 | 27,456.00 | -0.85% | 1,653,330 |
| Nov 27, 2025 | 28,080.00 | 28,080.00 | 27,451.00 | 27,690.00 | 27,690.00 | 0.48% | 1,124,307 |
| Nov 26, 2025 | 27,009.00 | 27,780.00 | 27,009.00 | 27,559.00 | 27,559.00 | 2.04% | 598,727 |
| Nov 25, 2025 | 27,499.00 | 27,499.00 | 26,815.00 | 27,009.00 | 27,009.00 | -1.47% | 1,421,539 |
| Nov 24, 2025 | 27,536.00 | 27,620.00 | 27,080.00 | 27,412.00 | 27,412.00 | 0.05% | 5,025,801 |
| Nov 21, 2025 | 27,750.00 | 27,829.00 | 27,255.00 | 27,399.00 | 27,399.00 | -1.92% | 1,057,397 |
| Nov 20, 2025 | 27,928.00 | 28,157.00 | 27,823.00 | 27,934.00 | 27,934.00 | 0.55% | 881,912 |
| Nov 19, 2025 | 27,600.00 | 27,841.00 | 27,451.00 | 27,781.00 | 27,781.00 | 0.56% | 499,870 |
| Nov 18, 2025 | 27,800.00 | 27,869.00 | 27,510.00 | 27,625.00 | 27,625.00 | -0.55% | 688,320 |
| Nov 17, 2025 | 27,834.00 | 28,229.00 | 27,659.00 | 27,778.00 | 27,778.00 | -0.20% | 1,367,146 |